(NY: DOGG )

20.52 -0.14 (-0.65%)

Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	20.51	20.52	20.30	20.52	7,506	-0.14(-0.65%)
Aug 01, 2024	20.64	20.66	20.59	20.66	4,043	-0.16(-0.77%)
Jul 31, 2024	20.84	20.98	20.82	20.82	2,031	-0.03(-0.15%)
Jul 30, 2024	20.69	20.87	20.68	20.85	11,471	+0.20(+0.99%)
Jul 29, 2024	20.64	20.65	20.58	20.65	5,844	-0.08(-0.37%)
Jul 26, 2024	20.53	20.72	20.49	20.72	9,800	+0.56(+2.79%)
Jul 25, 2024	20.11	20.32	20.09	20.16	26,951	+0.22(+1.11%)
Jul 24, 2024	19.83	19.98	19.83	19.94	5,648	+0.11(+0.55%)
Jul 23, 2024	19.98	19.98	19.81	19.83	10,782	-0.11(-0.55%)
Jul 22, 2024	19.92	19.95	19.85	19.94	8,082	-0.09(-0.43%)
Jul 19, 2024	20.09	20.09	19.98	20.02	2,699	-0.17(-0.83%)
Jul 18, 2024	20.34	20.48	20.19	20.19	12,355	-0.18(-0.89%)
Jul 17, 2024	20.03	20.38	20.03	20.37	14,204	+0.31(+1.54%)
Jul 16, 2024	19.88	20.08	19.87	20.06	12,242	+0.20(+1.00%)
Jul 15, 2024	19.89	19.96	19.86	19.86	12,936	-0.04(-0.20%)
Jul 12, 2024	19.88	20.00	19.88	19.90	21,369	+0.17(+0.88%)
Jul 11, 2024	19.54	19.82	19.54	19.73	8,392	+0.16(+0.83%)
Jul 10, 2024	19.38	19.57	19.38	19.57	9,979	+0.22(+1.14%)
Jul 09, 2024	19.45	19.45	19.29	19.35	11,014	-0.03(-0.15%)
Jul 08, 2024	19.57	19.57	19.38	19.38	20,049	-0.08(-0.43%)
Jul 05, 2024	19.51	19.51	19.30	19.46	12,856	-0.02(-0.11%)
Jul 03, 2024	19.57	19.57	19.48	19.48	3,958	-0.04(-0.22%)
Jul 02, 2024	19.58	19.58	19.50	19.53	13,061	-0.01(-0.05%)
Jul 01, 2024	19.74	19.74	19.52	19.54	14,843	-0.08(-0.40%)
Jun 28, 2024	19.71	19.80	19.57	19.62	13,616	+0.02(+0.12%)
Jun 27, 2024	19.65	19.66	19.53	19.59	64,354	-0.41(-2.06%)
Jun 26, 2024	20.04	20.12	19.96	20.01	10,534	-0.12(-0.59%)
Jun 25, 2024	20.15	20.19	20.10	20.12	11,614	-0.14(-0.68%)
Jun 24, 2024	20.24	20.28	20.18	20.26	17,146	+0.24(+1.18%)
Jun 21, 2024	20.08	20.08	19.97	20.03	3,198	+0.03(+0.15%)
Jun 20, 2024	19.89	20.01	19.89	20.00	15,918	+0.14(+0.69%)
Jun 18, 2024	19.74	19.86	19.74	19.86	4,942	+0.21(+1.05%)
Jun 17, 2024	19.56	19.69	19.56	19.65	16,334	+0.00(+0.00%)
Jun 14, 2024	19.64	19.66	19.54	19.65	11,339	-0.06(-0.33%)
Jun 13, 2024	19.59	19.73	19.59	19.71	8,960	-0.04(-0.22%)
Jun 12, 2024	19.82	19.87	19.67	19.76	11,980	-0.12(-0.61%)
Jun 11, 2024	19.83	19.89	19.74	19.88	8,546	-0.05(-0.25%)
Jun 10, 2024	19.87	19.97	19.87	19.93	10,455	-0.01(-0.07%)
Jun 07, 2024	19.97	20.05	19.88	19.94	8,836	+0.05(+0.27%)
Jun 06, 2024	19.91	19.96	19.82	19.89	4,276	-0.01(-0.04%)
Jun 05, 2024	20.04	20.04	19.86	19.90	9,643	-0.07(-0.34%)
Jun 04, 2024	19.92	20.00	19.87	19.97	13,689	+0.08(+0.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.